千方科技 sz.002373
8.62
+1.17%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.50 | 8.64 | 8.46 | 8.62 | +1.17% | 1.88 | 1.60% |
| 2026-05-22 | 8.55 | 8.61 | 8.39 | 8.52 | +0.59% | 1.84 | 1.57% |
| 2026-05-21 | 8.66 | 8.90 | 8.46 | 8.47 | -1.85% | 2.56 | 2.13% |
| 2026-05-20 | 8.81 | 8.82 | 8.59 | 8.63 | -2.49% | 1.88 | 1.58% |
| 2026-05-19 | 8.65 | 8.86 | 8.61 | 8.85 | +2.31% | 1.93 | 1.59% |
| 2026-05-18 | 8.61 | 8.76 | 8.53 | 8.68 | +1.28% | 1.74 | 1.46% |
| 2026-05-15 | 8.65 | 8.75 | 8.53 | 8.57 | -0.46% | 2.16 | 1.82% |
| 2026-05-14 | 9.04 | 9.07 | 8.61 | 8.61 | -4.01% | 3.11 | 2.58% |
| 2026-05-13 | 8.92 | 9.04 | 8.83 | 8.97 | +0.67% | 1.92 | 1.55% |
| 2026-05-12 | 9.21 | 9.23 | 8.90 | 8.91 | -3.36% | 2.63 | 2.12% |
| 2026-05-11 | 9.32 | 9.36 | 9.20 | 9.22 | -0.65% | 2.15 | 1.69% |
| 2026-05-08 | 9.15 | 9.35 | 9.12 | 9.28 | +1.20% | 2.01 | 1.57% |
| 2026-05-07 | 9.12 | 9.19 | 9.02 | 9.17 | +0.88% | 2.04 | 1.63% |
| 2026-05-06 | 9.06 | 9.26 | 9.00 | 9.09 | +1.56% | 2.74 | 2.17% |
| 2026-04-30 | 9.01 | 9.08 | 8.90 | 8.95 | -0.67% | 1.89 | 1.53% |
| 2026-04-29 | 8.75 | 9.05 | 8.71 | 9.01 | +2.97% | 3.82 | 3.10% |
| 2026-04-28 | 9.21 | 9.38 | 8.75 | 8.75 | -9.98% | 6.04 | 4.94% |
| 2026-04-27 | 9.76 | 9.83 | 9.60 | 9.72 | -0.51% | 1.95 | 1.45% |
| 2026-04-24 | 9.78 | 9.86 | 9.61 | 9.77 | -1.11% | 2.13 | 1.59% |
| 2026-04-23 | 9.95 | 10.07 | 9.83 | 9.88 | -0.70% | 2.37 | 1.74% |